주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
22/09/2026 3,100 0 (0%) 24,002 73.96 0 0 3,100 3,400 2,800
21/09/2026 3,100 -0.1 (-3.13%) 12,200 37.82 0 0 3,200 3,500 2,900
18/09/2026 3,200 0 (0%) 37,430 116.07 0 0 3,200 3,500 2,900
17/09/2026 3,200 0 (0%) 8,800 26.94 0 0 3,200 3,500 2,900
16/09/2026 3,200 0 (0%) 69,820 211.45 0 0 3,200 3,500 2,900
15/09/2026 3,200 0.1 (3.23%) 48,310 149.77 0 0 3,100 3,400 2,800
14/09/2026 3,100 0 (0%) 40,992 127.08 0 0 3,100 3,400 2,800
11/09/2026 3,100 -0.1 (-3.13%) 40,619 125.86 0 0 3,200 3,500 2,900
10/09/2026 3,200 0.1 (3.23%) 41,708 129.24 0 0 3,100 3,400 2,800
09/09/2026 3,100 0 (0%) 17,383 53.85 0 0 3,100 3,400 2,800
08/09/2026 3,100 0.1 (3.33%) 99,524 309.06 0 0 3,000 3,300 2,700
07/09/2026 3,000 -0.2 (-6.25%) 212,322 653.15 0 0 3,200 3,500 2,900
04/09/2026 3,200 -0.1 (-3.03%) 160,151 530.23 0 0 3,300 3,600 3,000
03/09/2026 3,300 -0.3 (-8.33%) 133,928 452.45 0 0 3,600 3,900 3,300
28/08/2026 3,600 0 (0%) 7,412 26.69 0 0 3,600 3,900 3,300
27/08/2026 3,600 -0.1 (-2.7%) 31,231 112.56 0 0 3,700 4,000 3,400
26/08/2026 3,700 0 (0%) 4,906 18.15 0 0 3,700 4,000 3,400
25/08/2026 3,700 0.1 (2.78%) 12,345 44.45 0 0 3,600 3,900 3,300
24/08/2026 3,600 -0.1 (-2.7%) 104,153 375.2 0 0 3,700 4,000 3,400
21/08/2026 3,700 0 (0%) 32,816 117.1 0 0 3,700 4,000 3,400
20/08/2026 3,700 0 (0%) 5,802 21.48 0 0 3,700 4,000 3,400
19/08/2026 3,700 0 (0%) 10,312 38.15 0 0 3,700 4,000 3,400
18/08/2026 3,700 0 (0%) 39,631 146.9 0 0 3,700 4,000 3,400
17/08/2026 3,700 -0.1 (-2.63%) 64,311 237.98 0 0 3,800 4,100 3,500
14/08/2026 3,800 0 (0%) 5,200 19.34 0 0 3,800 4,100 3,500
13/08/2026 3,800 -0.1 (-2.56%) 49,135 186.73 0 0 3,900 4,200 3,600
12/08/2026 3,900 0.1 (2.63%) 43,050 163.62 0 0 3,800 4,100 3,500
11/08/2026 3,800 -0.1 (-2.56%) 13,010 49.47 0 0 3,900 4,200 3,600
10/08/2026 3,900 0.1 (2.63%) 20,174 77.02 0 0 3,800 4,100 3,500
07/08/2026 3,800 0 (0%) 72,260 272.58 0 0 3,800 4,100 3,500
06/08/2026 3,800 0 (0%) 2,545 9.66 0 0 3,800 4,100 3,500
05/08/2026 3,800 0 (0%) 56,900 216.26 0 0 3,800 4,100 3,500
04/08/2026 3,800 0 (0%) 26,200 98.95 0 0 3,800 4,100 3,500
03/08/2026 3,800 0.1 (2.7%) 83,277 316.66 0 0 3,700 4,000 3,400
31/07/2026 3,700 -0.1 (-2.63%) 58,257 216.25 0 0 3,800 4,100 3,500
30/07/2026 3,800 0.1 (2.7%) 34,356 128.16 0 0 3,700 4,000 3,400
29/07/2026 3,700 0.1 (2.78%) 3,300 12.01 0 0 3,600 3,900 3,300
28/07/2026 3,600 -0.1 (-2.7%) 74,400 270.3 0 0 3,700 4,000 3,400
27/07/2026 3,700 0 (0%) 52,903 193.33 0 0 3,700 4,000 3,400
24/07/2026 3,700 -0.1 (-2.63%) 25,519 96.07 0 0 3,800 4,100 3,500
23/07/2026 3,800 0 (0%) 120,540 454.72 0 0 3,800 4,100 3,500
22/07/2026 3,800 0 (0%) 26,338 100.27 0 0 3,800 4,100 3,500
21/07/2026 3,800 -0.2 (-5%) 73,222 284.58 0 0 4,000 4,400 3,600
20/07/2026 4,000 -0.1 (-2.44%) 124,300 500.53 0 0 4,100 4,500 3,700
17/07/2026 4,100 0 (0%) 57,130 234.26 0 0 4,100 4,500 3,700
16/07/2026 4,100 -0.1 (-2.38%) 44,877 184.01 0 0 4,200 4,600 3,800
15/07/2026 4,200 0 (0%) 33,300 137.86 0 0 4,200 4,600 3,800
14/07/2026 4,200 0 (0%) 84,270 355. 0 0 4,200 4,600 3,800
13/07/2026 4,200 -0.1 (-2.33%) 217,001 918.51 0 0 4,300 4,700 3,900
10/07/2026 4,300 -0.1 (-2.27%) 39,850 172.01 0 0 4,400 4,800 4,000
09/07/2026 4,400 0.1 (2.33%) 57,835 248.74 0 0 4,300 4,700 3,900
08/07/2026 4,300 0 (0%) 30,100 127.85 0 0 4,300 4,700 3,900
07/07/2026 4,300 0 (0%) 39,300 168.45 0 0 4,300 4,700 3,900
06/07/2026 4,300 0.1 (2.38%) 39,610 167.36 0 0 4,200 4,600 3,800
03/07/2026 4,200 -0.1 (-2.33%) 32,910 140.87 0 0 4,300 4,700 3,900
02/07/2026 4,300 0 (0%) 29,966 128.58 0 0 4,300 4,700 3,900
01/07/2026 4,300 0 (0%) 143,603 615.95 0 0 4,300 4,700 3,900
30/06/2026 4,300 0 (0%) 54,629 231.58 0 0 4,300 4,700 3,900
29/06/2026 4,300 0 (0%) 57,657 247.93 0 0 4,300 4,700 3,900
26/06/2026 4,300 0 (0%) 28,719 124.72 0 0 4,300 4,700 3,900
25/06/2026 4,300 -0.1 (-2.27%) 75,729 326.31 0 0 4,400 4,800 4,000
24/06/2026 4,400 0 (0%) 90,100 395.07 0 0 4,400 4,800 4,000
23/06/2026 4,400 -0.1 (-2.22%) 47,722 210.18 0 0 4,500 4,900 4,100
22/06/2026 4,500 0 (0%) 47,267 212.69 0 0 4,500 4,900 4,100
19/06/2026 4,500 0.1 (2.27%) 195,903 874.5 0 0 4,400 4,800 4,000
18/06/2026 4,400 0 (0%) 24,904 111.38 0 0 4,400 4,800 4,000
17/06/2026 4,400 0.1 (2.33%) 78,300 344.58 0 0 4,300 4,700 3,900
16/06/2026 4,300 -0.2 (-4.44%) 174,274 762.84 0 0 4,500 4,900 4,100
15/06/2026 4,500 0 (0%) 120,100 531.88 0 0 4,500 4,900 4,100
12/06/2026 4,500 0.1 (2.27%) 230,765 1,033.84 0 0 4,400 4,800 4,000
11/06/2026 4,400 0 (0%) 162,921 718.11 0 0 4,400 4,800 4,000
10/06/2026 4,400 0.1 (2.33%) 126,906 561.92 0 0 4,300 4,700 3,900
09/06/2026 4,300 0.1 (2.38%) 136,955 592.69 0 0 4,200 4,600 3,800
08/06/2026 4,200 -0.2 (-4.55%) 71,310 305.92 0 0 4,400 4,800 4,000
05/06/2026 4,400 -0.1 (-2.22%) 136,020 598.37 0 0 4,500 4,900 4,100
04/06/2026 4,500 -0.1 (-2.17%) 222,120 983.64 0 0 4,600 5,000 4,200
03/06/2026 4,600 0 (0%) 109,056 516.24 0 0 4,600 5,000 4,200
02/06/2026 4,600 0.4 (9.52%) 464,790 2,129.59 0 0 4,200 4,600 3,800
01/06/2026 4,200 0 (0%) 9,810 41.75 0 0 4,200 4,600 3,800
29/05/2026 4,200 -0.1 (-2.33%) 46,300 196.67 0 0 4,300 4,700 3,900
28/05/2026 4,300 0 (0%) 32,116 138.62 0 0 4,300 4,700 3,900
27/05/2026 4,300 0.1 (2.38%) 82,609 355.32 0 0 4,200 4,600 3,800
26/05/2026 4,200 -0.1 (-2.33%) 79,434 337.81 0 0 4,300 4,700 3,900
25/05/2026 4,300 0 (0%) 85,556 369.16 0 0 4,300 4,700 3,900
22/05/2026 4,300 -0.1 (-2.27%) 124,630 547.75 0 0 4,400 4,800 4,000
21/05/2026 4,400 0 (0%) 92,470 410.65 0 0 4,400 4,800 4,000
20/05/2026 4,400 -0.3 (-6.38%) 248,750 1,130. 0 0 4,700 5,100 4,300
19/05/2026 4,700 0.1 (2.17%) 98,231 454.48 0 0 4,600 5,000 4,200
18/05/2026 4,600 0 (0%) 150,828 698.88 0 0 4,600 5,000 4,200
15/05/2026 4,600 -0.1 (-2.13%) 71,800 333.93 0 0 4,700 5,100 4,300
14/05/2026 4,700 0.1 (2.17%) 68,763 316.3 0 0 4,600 5,000 4,200
13/05/2026 4,600 0 (0%) 162,310 752.85 0 0 4,600 5,000 4,200
12/05/2026 4,600 -0.1 (-2.13%) 139,481 652.3 0 0 4,700 5,100 4,300
11/05/2026 4,700 -0.1 (-2.08%) 109,260 520.71 0 0 4,800 5,200 4,400
08/05/2026 4,800 0 (0%) 84,504 405.73 0 0 4,800 5,200 4,400
07/05/2026 4,800 -0.1 (-2.04%) 162,030 791.89 0 0 4,900 5,300 4,500
06/05/2026 4,900 0.1 (2.08%) 16,863 82.01 0 0 4,800 5,200 4,400
05/05/2026 4,800 -0.1 (-2.04%) 144,213 706.42 0 0 4,900 5,300 4,500
04/05/2026 4,900 0.1 (2.08%) 189,291 927.54 0 0 4,800 5,200 4,400
29/04/2026 4,800 -0.1 (-2.04%) 110,519 530.79 0 0 4,900 5,300 4,500
28/04/2026 4,900 -0.2 (-3.92%) 126,162 623.85 0 0 5,100 5,600 4,600
24/04/2026 5,100 0.2 (4.08%) 440,086 2,209.96 0 0 4,900 5,300 4,500
23/04/2026 4,900 0.1 (2.08%) 116,015 556.37 0 0 4,800 5,200 4,400
22/04/2026 4,800 0 (0%) 52,190 250.61 0 0 4,800 5,200 4,400
21/04/2026 4,800 0 (0%) 70,820 340.02 0 0 4,800 5,200 4,400
20/04/2026 4,800 -0.1 (-2.04%) 117,011 562.33 0 0 4,900 5,300 4,500
17/04/2026 4,900 0 (0%) 61,414 300.84 0 0 4,900 5,300 4,500
16/04/2026 4,900 0 (0%) 175,324 852.98 0 0 4,900 5,300 4,500
15/04/2026 4,900 0 (0%) 137,265 672.6 0 0 4,900 5,300 4,500
14/04/2026 4,900 0 (0%) 136,559 669.1 0 0 4,900 5,300 4,500
13/04/2026 4,900 0 (0%) 220,062 1,078.35 0 0 4,900 5,300 4,500
10/04/2026 4,900 0 (0%) 258,234 1,273.37 0 0 4,900 5,300 4,500
09/04/2026 4,900 -0.1 (-2%) 141,793 696.21 0 0 5,000 5,500 4,500
08/04/2026 5,000 0.2 (4.17%) 105,564 526.48 0 0 4,800 5,200 4,400
07/04/2026 4,800 0 (0%) 79,133 380.72 0 0 4,800 5,200 4,400
06/04/2026 4,800 -0.1 (-2.04%) 68,782 334.12 0 0 4,900 5,300 4,500
03/04/2026 4,900 0 (0%) 185,035 921.07 0 0 4,900 5,300 4,500
02/04/2026 4,900 -0.1 (-2%) 120,617 591.37 0 0 5,000 5,500 4,500
01/04/2026 5,000 0.2 (4.17%) 366,102 1,829.4 0 0 4,800 5,200 4,400
31/03/2026 4,800 -0.1 (-2.04%) 208,180 1,008.04 0 0 4,900 5,300 4,500
30/03/2026 4,900 0 (0%) 60,062 292.1 0 0 4,900 5,300 4,500
27/03/2026 4,900 0.1 (2.08%) 43,268 209.8 0 0 4,800 5,200 4,400
26/03/2026 4,800 0.1 (2.13%) 193,210 943.16 0 0 4,700 5,100 4,300
25/03/2026 4,700 0 (0%) 142,472 668.84 0 0 4,700 5,100 4,300
24/03/2026 4,700 0 (0%) 166,246 784.02 0 0 4,700 5,100 4,300
23/03/2026 4,700 -0.1 (-2.08%) 53,743 251.82 0 0 4,800 5,200 4,400

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
BSC Livestream
빠른 연결